DingZing Advanced Materials Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	128.00	128.50	126.00	128.50	128.50	186,014
2026-07-22	127.00	128.00	126.00	127.00	127.00	214,000
2026-07-21	122.50	125.50	121.00	125.50	125.50	238,008
2026-07-20	126.50	126.50	118.00	121.50	121.50	418,008
2026-07-17	126.00	126.00	122.00	123.50	123.50	435,000
2026-07-16	127.00	130.00	126.00	127.00	127.00	292,637
2026-07-15	125.50	127.50	124.00	127.00	127.00	253,010
2026-07-14	124.00	126.50	122.00	125.50	125.50	321,014
2026-07-13	125.50	128.50	123.00	124.00	124.00	233,011
2026-07-10	124.50	124.50	124.50	124.50	124.50	0
2026-07-09	132.50	132.50	124.50	124.50	124.50	561,000
2026-07-08	122.50	126.50	120.50	126.00	126.00	372,019
2026-07-07	129.50	130.00	120.00	121.50	121.50	989,022
2026-07-06	131.50	134.00	128.00	129.00	129.00	436,008
2026-07-03	126.00	136.00	126.00	134.50	134.50	676,167
2026-07-02	128.50	129.00	126.50	128.50	128.50	260,064
2026-07-01	131.50	132.00	128.00	129.50	129.50	311,000
2026-06-30	130.00	131.00	127.50	130.00	130.00	340,293
2026-06-29	129.50	130.50	123.00	128.50	128.50	575,159
2026-06-26	132.50	133.50	127.00	129.00	129.00	612,003
2026-06-25	141.50	143.50	131.00	132.50	132.50	748,005
2026-06-24	141.00	145.50	139.50	142.00	137.50	1,203,079
2026-06-23	147.50	149.50	140.00	144.50	139.92	1,163,136
2026-06-22	151.50	151.50	145.00	150.50	145.73	1,649,036
2026-06-18	139.50	140.00	135.00	138.00	133.63	737,014
2026-06-17	138.50	140.00	135.00	136.50	132.17	579,159
2026-06-16	136.50	139.50	134.50	138.50	134.11	913,088
2026-06-15	133.50	142.00	133.00	136.00	131.69	1,452,006
2026-06-12	130.50	136.50	127.50	136.00	131.69	1,892,010
2026-06-11	130.00	130.00	123.00	124.50	120.55	1,185,120
2026-06-10	124.00	128.50	121.50	126.00	122.01	1,437,015
2026-06-09	123.00	131.50	120.00	127.00	122.98	3,391,077
2026-06-08	106.50	123.00	106.50	123.00	119.10	3,552,205
2026-06-05	109.00	116.00	108.50	112.00	108.45	1,610,006
2026-06-04	99.600	109.00	99.600	109.00	105.55	1,158,116
2026-06-03	102.50	102.50	99.200	99.200	96.056	292,220
2026-06-02	99.800	104.50	98.100	102.00	98.768	519,200
2026-06-01	97.900	99.900	96.800	98.000	94.894	185,016
2026-05-29	99.300	99.300	96.200	97.400	94.313	181,010
2026-05-28	95.500	97.200	94.200	97.200	94.120	240,100
2026-05-27	95.200	95.600	93.800	94.400	91.409	99,000
2026-05-26	97.400	97.400	93.900	95.700	92.667	112,239
2026-05-25	96.300	97.600	95.700	95.900	92.861	168,000
2026-05-22	95.200	95.900	94.900	95.300	92.280	117,000
2026-05-21	94.000	96.200	93.600	95.000	91.989	215,018
2026-05-20	94.000	94.000	92.500	92.900	89.956	62,000
2026-05-19	93.000	94.000	92.300	94.000	91.021	83,138
2026-05-18	91.000	93.500	89.800	93.000	90.053	145,000
2026-05-15	93.100	94.100	89.600	91.800	88.891	261,000
2026-05-14	91.200	91.800	89.900	91.100	88.213	275,000
2026-05-13	91.500	91.500	90.100	90.700	87.826	92,000
2026-05-12	94.400	94.400	91.100	91.500	88.600	140,002
2026-05-11	95.000	98.000	93.200	93.600	90.634	378,000
2026-05-08	97.100	97.100	91.200	94.000	91.021	1,035,108
2026-05-07	85.900	88.600	85.900	88.300	85.502	144,049
2026-05-06	87.500	87.500	84.500	84.800	82.113	92,023
2026-05-05	83.700	85.300	83.700	84.800	82.113	40,004
2026-05-04	84.600	85.200	83.900	84.200	81.532	57,050
2026-04-30	85.100	85.300	84.200	84.300	81.629	45,000
2026-04-29	85.300	85.300	83.900	85.100	82.403	28,009

← NewerPage 2 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	4.5000 TWD
2025-06-30	7.9243 TWD
2024-06-28	3.9049 TWD
2023-06-15	3.0000 TWD
2022-06-15	3.0000 TWD
2021-06-10	1.5000 TWD
2020-06-16	0.5000 TWD
2019-06-17	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.